Notowania akcji GPW

Notowania z dnia 2019-10-10

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT239,00239,50230,00230,50-3,23%55 080,162019-10-10
INGBSK195,00197,20195,00196,00+0,51%2 180,732019-10-10
MANGATA68,5068,5067,5068,50+0,74%444,742019-10-10
PULAWY87,0089,4086,0089,40+2,76%101,042019-10-10
MILLENNIUM5,725,755,505,56-2,63%5 312,492019-10-10
ASMGROUP3,423,423,423,420,00%0,002019-10-10
SYNEKTIK14,2814,2814,0014,28-0,56%1,112019-10-10
IMS3,643,663,643,640,00%17,192019-10-10
SUNEX9,209,689,149,68+5,22%35,162019-10-10
PGSSOFT9,9010,169,269,30-6,06%727,032019-10-10
TERMOREX1,031,031,031,03+3,00%0,052019-10-10
11BIT403,00403,00389,00389,50-2,87%1 132,182019-10-10
MEDIACAP2,472,472,472,470,00%0,002019-10-10
BIOMEDLUB0,980,980,940,97-0,82%21,272019-10-10
IZOBLOK26,3027,0026,3026,90-0,37%83,442019-10-10
BRIJU2,032,032,002,00-0,99%9,722019-10-10
CUBEITG0,200,200,200,200,00%0,002019-10-10
GRODNO4,234,294,234,290,00%5,532019-10-10
NOVITA40,5042,8040,5041,00+1,23%10,772019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA4,154,194,084,12-0,72%69,892019-10-10
TAURONPE1,631,631,601,60-1,23%1 931,452019-10-10
STALPROFI7,257,257,257,25-1,36%3,222019-10-10
PWRMEDIA3,193,193,173,17-0,63%0,482019-10-10
PAMAPOL1,201,201,201,200,00%0,002019-10-10
LENTEX7,207,227,187,22-0,28%5,002019-10-10
AWBUD0,600,600,600,600,00%0,002019-10-10
ARCTIC3,093,213,093,16+2,27%295,942019-10-10
WIELTON7,807,907,507,74-0,77%96,862019-10-10
ORZBIALY10,6510,8010,5510,55+0,48%19,072019-10-10
INSTALKRK15,9016,2015,9016,20+1,25%15,522019-10-10
DREWEX0,550,550,550,550,00%0,002019-10-10
MAKARONPL4,604,604,604,600,00%0,062019-10-10
INPRO4,904,904,564,56-6,94%2,182019-10-10
CALATRAVA0,230,230,230,230,00%0,002019-10-10
STALPROD221,00223,50221,00223,00+0,91%3 125,722019-10-10
REGNON0,090,090,090,090,00%0,002019-10-10
INVCEEFIZ471,10471,10471,10471,100,00%0,002019-10-10
ZREMB0,580,580,580,580,00%0,002019-10-10
KBDOM0,580,580,580,580,00%0,002019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEON0,010,010,010,010,00%0,002019-10-10
ZASTAL2,562,562,562,56-1,54%0,262019-10-10
GRUPAAZOTY31,9232,3030,2230,22-4,97%2 659,242019-10-10
RAINBOW27,6027,6026,7026,90-0,74%22,412019-10-10
QUERCUS2,052,142,052,14+4,90%19,142019-10-10
KOMPUTRON2,792,792,722,72-2,51%5,722019-10-10
SECOGROUP15,0015,0015,0015,000,00%0,002019-10-10
RANKPROGR1,251,281,251,28+2,40%4,682019-10-10
MWTRADE3,523,523,523,52-1,68%0,352019-10-10
VOXEL31,5031,8031,0031,20-0,32%41,212019-10-10
OPERA3GR306,00306,00306,00306,000,00%0,002019-10-10
VIVID1,251,301,251,26-3,08%18,122019-10-10
SETANTA4,524,704,034,70+1,29%125,762019-10-10
ECHO4,794,804,774,780,00%381,182019-10-10
AMPLI0,220,220,220,220,00%0,002019-10-10
KSGAGRO1,001,001,001,000,00%0,002019-10-10
ZEPAK6,746,926,506,68-1,18%169,662019-10-10
MENNICA23,0023,0023,0023,00-0,86%0,322019-10-10
HARPER0,100,100,100,10-0,20%0,502019-10-10
STARHEDGE0,620,630,620,63+3,28%0,942019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALCHEMIA4,764,764,764,760,00%0,002019-10-10
FAMUR3,493,493,453,45-2,27%110,662019-10-10
EUROTEL20,5020,5020,4020,500,00%1,122019-10-10
PROCHEM17,0517,0516,5016,95-0,29%2,842019-10-10
ODLEWNIE3,343,403,343,40+1,80%14,432019-10-10
MOBRUK98,5098,5098,5098,500,00%0,002019-10-10
LUBAWA0,820,850,810,830,00%103,302019-10-10
LMBSFIZ1 002,001 002,001 002,001 002,000,00%0,002019-10-10
ERG29,8029,8029,8029,80+6,43%0,032019-10-10
CNT14,2014,2014,2014,200,00%0,012019-10-10
ELKOP0,820,820,760,81-0,25%6,282019-10-10
UNIBEP6,306,306,086,30-0,32%28,002019-10-10
MIRBUD0,820,860,800,83+1,22%149,582019-10-10
INC2,262,302,202,260,00%3,672019-10-10
COALENERG0,400,400,400,40+4,17%0,802019-10-10
SADOVAYA0,120,120,120,120,00%0,002019-10-10
ATREM2,022,022,022,020,00%0,102019-10-10
ABPL20,4020,7020,0020,10-0,49%49,662019-10-10
VANTAGE3,283,283,283,280,00%0,002019-10-10
SKOTAN0,810,840,770,790,00%140,832019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPENFIN0,930,930,870,87-4,40%20,432019-10-10
IMMOBILE2,933,142,813,14+7,17%50,382019-10-10
LMASFIZ1 145,001 145,001 145,001 145,000,00%0,002019-10-10
KONSSTALI25,9025,9025,9025,90-0,38%0,032019-10-10
INTERCARS193,00198,00193,00196,00+0,51%45,912019-10-10
NOWAGALA0,730,730,730,73-1,35%2,122019-10-10
ARCUS2,642,642,642,640,00%0,032019-10-10
IALBGR0,550,550,500,50-3,85%19,722019-10-10
PRIMAMODA1,001,061,001,06+17,78%10,182019-10-10
KCI0,410,410,410,41-7,31%2,862019-10-10
KREC4,694,694,694,690,00%0,022019-10-10
INVGLDFIZ1 570,001 570,001 570,001 570,000,00%0,002019-10-10
CYFRPLSAT27,6627,7427,4427,64+0,14%2 992,602019-10-10
WAWEL650,00668,00648,00658,00-1,20%150,062019-10-10
RELPOL5,105,105,055,10+0,99%40,002019-10-10
ORBIS105,00105,00104,50104,500,00%24,142019-10-10
NORTCOAST7,087,087,087,08+0,28%0,082019-10-10
KREDYTIN7,807,807,807,800,00%0,002019-10-10
FERRUM3,613,613,613,61-0,28%0,002019-10-10
BUDIMEX126,60128,80125,60126,80+0,96%195,412019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUDOPOL0,060,060,060,060,00%0,002019-10-10
POLICE13,8013,8013,8013,800,00%0,412019-10-10
ASSECOPOL51,0051,0050,2050,20-0,50%9 721,992019-10-10
RAFAMET10,5010,5010,5010,500,00%0,002019-10-10
FERRO13,6013,6013,5013,50-0,74%2,092019-10-10
ATENDE3,323,323,323,320,00%0,012019-10-10
ARTERIA6,756,756,506,60+0,76%48,112019-10-10
TALEX13,4513,4513,4013,40-0,74%0,132019-10-10
YOLO1,801,801,801,800,00%0,012019-10-10
PEPEES1,701,701,691,70+1,80%0,982019-10-10
INDYGO0,250,250,250,250,00%0,002019-10-10
BENEFIT676,00676,00654,00672,00-0,59%123,062019-10-10
WILBO0,240,240,240,240,00%0,002019-10-10
SOLAR0,950,990,890,93-4,12%218,162019-10-10
SIMPLE6,306,306,306,300,00%0,012019-10-10
POLNORD5,765,765,245,32-5,67%237,452019-10-10
LMCSFIZ1 029,901 029,901 029,901 029,900,00%0,002019-10-10
IPOPEMA1,531,531,521,520,00%1,472019-10-10
BIOTON4,364,364,114,15-4,38%119,972019-10-10
TRITON1,811,811,811,810,00%0,002019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,570,570,570,570,00%0,002019-10-10
POZBUD1,981,981,951,95-0,51%6,832019-10-10
PEP25,2025,2024,6025,200,00%79,212019-10-10
OPTEAM9,159,159,159,150,00%0,002019-10-10
GROCLIN1,881,881,791,84-0,11%33,252019-10-10
INTERFERI4,004,004,004,000,00%0,002019-10-10
HYDROTOR32,0032,0031,4031,40-2,48%1,742019-10-10
VINDEXUS8,348,468,348,460,00%11,802019-10-10
CAPITAL1,221,221,221,22+9,42%0,012019-10-10
REDWOOD0,050,050,050,050,00%0,002019-10-10
PRAGMAINK6,706,706,706,700,00%0,002019-10-10
MERCOR7,127,267,127,26+0,28%5,132019-10-10
MEGARON11,0011,0011,0011,000,00%0,002019-10-10
IZOLACJA1,531,531,531,530,00%0,002019-10-10
GTC9,359,479,249,43+1,40%87,962019-10-10
IMPEXMET4,224,224,224,220,00%0,002019-10-10
UNIMA2,442,442,442,440,00%0,002019-10-10
PROJPRZEM16,1016,1516,1016,15+0,31%1,292019-10-10
MIRACULUM1,261,261,231,230,00%1,322019-10-10
CCC127,00128,50127,00128,00+1,11%5 800,442019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS2,182,202,122,17+0,93%339,722019-10-10
INVFIZ950,00950,00950,00950,000,00%0,002019-10-10
MONNARI3,243,243,023,07-5,25%396,632019-10-10
CZTOREBKA0,370,370,370,370,00%0,002019-10-10
SUWARY12,0012,0012,0012,00+4,35%0,062019-10-10
SANOK19,0019,3019,0019,30+0,26%1,712019-10-10
PLASTBOX2,002,002,002,000,00%0,012019-10-10
MARVIPOL1,461,461,431,46+0,14%13,232019-10-10
IQP0,260,260,260,260,00%0,002019-10-10
BZWBK286,00288,60284,80284,80-0,90%8 081,872019-10-10
OTMUCHOW1,691,691,691,69+4,97%0,012019-10-10
MOSTALZAB0,730,750,700,70-5,14%44,692019-10-10
MOSTALPLC5,685,685,365,62-1,40%18,892019-10-10
INTERSPPL1,841,841,701,73-3,89%44,272019-10-10
ESSYSTEM2,702,702,702,700,00%3,512019-10-10
BORYSZEW4,354,354,284,330,00%12,942019-10-10
IZOSTAL2,702,742,702,72+0,74%23,452019-10-10
ZYWIEC484,00484,00484,00484,00-0,41%1,942019-10-10
QUANTUM12,9012,9012,9012,900,00%0,662019-10-10
PROTEKTOR3,733,733,613,65-2,14%1,822019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTA2,062,202,002,20-1,79%10,742019-10-10
MBANK349,60359,20345,20355,60+1,02%8 564,192019-10-10
SOPHARMA10,0010,0010,0010,000,00%0,002019-10-10
WORKSERV1,051,110,981,05+2,94%518,032019-10-10
PATENTUS1,301,321,271,300,00%4,122019-10-10
ASSECOBS28,8028,8028,8028,80+2,13%0,062019-10-10
MDIENERGIA3,503,793,503,75+5,63%0,152019-10-10
KRUSZWICA43,9043,9042,0043,60-0,91%2 124,362019-10-10
PBG0,060,060,060,060,00%0,002019-10-10
06MAGNA0,200,200,200,200,00%0,002019-10-10
ATMGRUPA4,124,124,014,09+2,00%12,742019-10-10
LIBET0,550,550,530,55+4,17%16,312019-10-10
SOHODEV0,540,540,540,54-5,96%6,192019-10-10
COMP63,4064,0063,4064,00-1,54%13,402019-10-10
BBIDEV0,500,520,500,500,00%29,512019-10-10
KREZUS0,560,560,560,560,00%0,002019-10-10
PHN11,2011,4011,0011,00+0,46%5,672019-10-10
PGODLEW1,241,241,241,240,00%0,012019-10-10
08OCTAVA0,850,850,850,85-0,93%0,002019-10-10
MOJ0,730,730,730,730,00%0,002019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7 895,007 945,007 740,007 790,00-1,20%11 431,812019-10-10
JWCONSTR2,922,922,892,900,00%39,062019-10-10
BOS7,087,086,987,02-0,85%7,652019-10-10
TIM8,328,808,308,80+1,15%75,302019-10-10
EUROHOLD5,755,805,755,800,00%0,032019-10-10
PKNORLEN102,80102,85100,55101,95-1,02%40 118,012019-10-10
HERKULES1,141,141,141,140,00%1,142019-10-10
WASKO1,261,261,191,19-5,56%7,962019-10-10
SILVANO9,989,989,889,88+4,00%0,972019-10-10
ENAP1,091,091,091,090,00%0,002019-10-10
GOBARTO6,306,306,166,16+0,65%4,252019-10-10
GPW37,4037,7036,5537,00-1,07%1 010,832019-10-10
DEBICA78,4078,8078,4078,80+0,77%13,122019-10-10
ZUE4,364,364,364,360,00%0,012019-10-10
JSW20,5021,2820,0421,24+6,20%29 434,882019-10-10
4FUNMEDIA5,325,365,325,36+0,75%0,542019-10-10
KRKA278,00278,00278,00278,000,00%0,002019-10-10
PGE8,048,077,907,90-1,50%24 254,572019-10-10
KGHM76,3277,9876,2477,70+2,37%57 240,202019-10-10
EKOEXPORT6,016,105,715,90-2,96%496,352019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST21,2021,2021,2021,200,00%0,002019-10-10
PZU37,0037,0336,4136,55-1,22%43 402,192019-10-10
CEZ85,7086,1085,5085,50-0,35%3,872019-10-10
AGROTON2,312,362,312,360,00%6,842019-10-10
BUMECH3,903,923,823,92+0,51%10,062019-10-10
ABCDATA1,431,431,431,430,00%0,002019-10-10
RONSON0,840,840,800,83-1,19%36,042019-10-10
KPPD22,8022,8022,8022,800,00%0,002019-10-10
WIKANA1,081,131,081,11+2,78%1,842019-10-10
DROP0,140,140,140,140,00%0,002019-10-10
LARQ2,302,462,302,46-3,15%22,912019-10-10
AMBRA16,3016,5016,2516,250,00%25,822019-10-10
PLATYNINW0,430,430,430,430,00%0,002019-10-10
PFLEIDER26,2026,2026,2026,200,00%0,002019-10-10
BPHFIZBI2146,10146,10146,10146,100,00%0,002019-10-10
TATRY159,00159,00159,00159,000,00%5,092019-10-10
BEDZIN15,1515,1514,8015,00-0,99%83,542019-10-10
CELTIC6,056,056,056,050,00%0,002019-10-10
INTERAOLT13,5013,5013,1513,500,00%7,112019-10-10
ATLASEST1,501,561,471,50-2,91%17,292019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT8,858,858,408,75+1,74%90,392019-10-10
RAFAKO1,121,191,091,10+2,81%4 279,922019-10-10
ULMA51,0051,0051,0051,000,00%0,052019-10-10
RAWLPLUG8,948,948,508,80+1,15%10,432019-10-10
KETY283,00283,00279,00280,000,00%72,022019-10-10
BOWIM1,741,741,741,74+1,16%0,002019-10-10
PBSFINANSE0,200,200,200,20-3,85%2,842019-10-10
MCI8,528,528,528,520,00%0,002019-10-10
GETINOBLE0,320,320,320,32-1,72%210,202019-10-10
BPHFIZBI5120,22120,22120,22120,220,00%0,002019-10-10
GETIN1,391,421,311,38-1,43%2 311,332019-10-10
DECORA17,7018,0017,5018,00+1,69%3,662019-10-10
KDMSHIPNG1,401,401,401,400,00%0,002019-10-10
MILKILAND0,360,360,360,360,00%0,002019-10-10
AGROWILL2,122,122,122,12+5,47%0,012019-10-10
EMCINSMED5,005,005,005,000,00%0,002019-10-10
ELBUDOWA6,066,205,826,16+2,33%154,822019-10-10
BSCDRUK37,0037,0036,7036,90+1,37%2,432019-10-10
REDAN0,250,250,250,25-0,79%0,012019-10-10
ASTARTA17,2517,4517,0017,30+1,17%145,212019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIATEL0,740,740,740,740,00%0,002019-10-10
ERBUD14,4514,4513,9514,450,00%4,212019-10-10
COMARCH173,00174,00172,00174,00+0,58%3,292019-10-10
BPHFIZDS120,00120,00120,00120,000,00%0,002019-10-10
NETIA4,554,554,554,550,00%1,822019-10-10
CCENERGY0,060,060,060,060,00%0,002019-10-10
INTERBUD0,460,460,460,46-5,00%0,832019-10-10
IDMSA1,341,341,341,340,00%0,002019-10-10
BPHFIZMLI90,9090,9090,9090,900,00%0,002019-10-10
BALTONA6,907,006,606,95+1,46%237,662019-10-10
ASSECOSEE19,4019,5019,4019,50+0,52%21,802019-10-10
REMAK10,0510,059,249,24-8,06%18,172019-10-10
LARK0,150,150,150,150,00%0,002019-10-10
PEKAO104,30104,50102,65104,00-0,24%44 745,602019-10-10
MUZA2,822,822,822,820,00%0,212019-10-10
BOGDANKA33,2034,6033,1034,40+4,40%415,172019-10-10
SYGNITY2,522,542,452,52+1,61%15,582019-10-10
WINVEST0,050,050,050,050,00%0,002019-10-10
AGORA9,309,609,309,32+1,30%961,832019-10-10
KANIA0,110,110,110,110,00%0,002019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11,5011,5011,5011,500,00%0,022019-10-10
FASING14,5014,5014,4514,50-2,03%5,902019-10-10
ENELMED14,5014,5014,5014,500,00%0,002019-10-10
EFEKT16,4016,4016,4016,40+2,50%0,082019-10-10
ACTION3,063,063,003,06+2,34%10,242019-10-10
IMPEL6,706,706,606,700,00%11,582019-10-10
EUROCASH20,1020,8019,8020,60+2,79%10 804,772019-10-10
DELKO9,609,809,459,600,00%6,112019-10-10
PGNIG4,574,614,524,57+0,13%14 191,692019-10-10
PANOVA11,8011,8011,5011,800,00%19,282019-10-10
DOMDEV82,8082,8081,8082,00-0,97%109,412019-10-10
ATM9,939,939,939,93-0,70%1,122019-10-10
KOGENERA32,5033,4032,5032,50-2,99%5,982019-10-10
ENERGOINS0,830,830,810,81-1,69%1,532019-10-10
EDINVEST1,961,961,961,960,00%0,002019-10-10
BERLING4,144,144,144,140,00%0,002019-10-10
LCCORP2,382,382,322,38+1,49%434,582019-10-10
ELEKTROTI3,803,803,803,800,00%0,142019-10-10
IMCOMPANY14,5014,5014,4014,500,00%4,432019-10-10
PMPG1,211,211,211,210,00%0,002019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0,380,410,380,41+3,02%0,102019-10-10
PCGUARD1,171,171,171,170,00%0,002019-10-10
COMPERIA3,463,463,463,460,00%0,002019-10-10
INVISTA0,510,510,510,510,00%0,002019-10-10
AILLERON7,307,507,307,50+1,35%16,572019-10-10
MABION80,0080,1079,1079,90-0,12%40,332019-10-10
ELEMENTAL1,501,551,501,54+1,99%448,832019-10-10
ESOTIQ13,6513,6512,3012,30-8,21%70,372019-10-10
ORION6,856,856,806,85+2,24%14,442019-10-10
SELVITA49,9051,0047,0048,90+4,04%435,462019-10-10
BRASTER0,960,960,890,94-0,95%533,822019-10-10
FASTFIN0,090,090,090,090,00%0,002019-10-10
TOYA3,983,983,903,90-2,01%2,502019-10-10
SKYLINE0,670,670,670,670,00%0,002019-10-10
TESGAS2,482,482,482,480,00%0,002019-10-10
MEXPOLSKA3,063,123,023,08-1,28%15,722019-10-10
KOPEX1,381,381,261,26-0,94%5,812019-10-10
CORMAY0,930,950,900,90-2,80%45,932019-10-10
HANDLOWY50,7051,2050,0051,10+1,19%3 205,952019-10-10
CIGAMES1,001,010,980,990,00%348,722019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWWORLDR0,020,020,020,020,00%0,002019-10-10
ERGIS3,153,253,153,170,00%28,102019-10-10
STAPORKOW1,201,201,201,20-3,23%0,062019-10-10
ORANGEPL5,505,725,505,69+3,08%7 782,102019-10-10
DROZAPOL1,321,321,321,32+2,72%0,022019-10-10
ACAUTOGAZ39,8039,8039,6039,60-1,00%4,732019-10-10
BETACOM10,0010,0010,0010,000,00%0,052019-10-10
ENEA8,198,288,108,23+1,29%5 649,042019-10-10
LENA3,183,183,133,13+1,29%0,512019-10-10
ALIOR34,1234,6033,3834,02-0,29%15 244,062019-10-10
WARIMPEX6,306,486,306,46+9,49%5,672019-10-10
MOSTALWAR4,334,334,134,17-3,47%1,732019-10-10
OEX17,2017,2017,2017,200,00%0,002019-10-10
COGNOR1,811,811,771,79-0,56%68,762019-10-10
BGZBNPP62,6062,6056,4059,80-1,97%252,412019-10-10
LSISOFT13,3013,3012,9013,20-2,22%70,632019-10-10
ASBIS2,372,372,302,34-0,85%24,702019-10-10
BPHFIZBI4119,80119,80119,80119,800,00%0,002019-10-10
CFI0,320,320,320,32+0,95%4,882019-10-10
SONEL8,708,708,608,60-1,15%2,872019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS91,7092,3690,6291,52-0,20%17 089,242019-10-10
PCCEXOL1,601,601,601,600,00%1,712019-10-10
DGA7,067,067,067,060,00%0,352019-10-10
FEERUM10,9011,8010,0010,30-5,50%73,542019-10-10
SCOPAK0,080,080,080,080,00%0,002019-10-10
SWISSMED4,454,504,154,18-9,13%37,542019-10-10
TRANSPOL3,003,003,003,00+0,17%0,012019-10-10
HELIO11,3011,3011,3011,30+0,89%0,022019-10-10
GRAVITON1,631,631,631,630,00%0,002019-10-10
FORTE23,2023,8022,8022,80-1,72%88,032019-10-10
ATLANTAPL4,604,604,604,600,00%0,002019-10-10
EUCO2,202,292,152,29+4,09%14,212019-10-10
HUBSTYLE0,400,400,400,400,00%0,002019-10-10
JHMDEV1,601,601,591,59-0,62%4,302019-10-10
ELZAB1,931,931,771,92+6,67%18,942019-10-10
KINOPOL10,2010,4010,2010,400,00%36,172019-10-10
APLISENS11,0011,0011,0011,00-0,90%0,022019-10-10
RUBICON0,960,960,930,94-1,88%0,052019-10-10
AMICA111,00112,00111,00111,20-0,18%76,142019-10-10
APATOR22,6022,8022,3022,70+0,44%18,962019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELENAFM10,4010,6010,3010,30-0,96%5,392019-10-10
SNIEZKA73,0073,0072,0072,50+1,40%5,712019-10-10
KERNEL41,8542,1041,3542,00+0,48%334,912019-10-10
ROPCZYCE19,6020,2019,6020,10+2,55%18,592019-10-10
SFINKS0,790,790,790,790,00%0,002019-10-10
TRAKCJA1,901,921,841,86-2,00%204,822019-10-10
PKOBP37,3037,4536,0237,23-0,19%132 274,002019-10-10
ZPUE120,00120,00117,00119,00-0,83%4,122019-10-10
WADEX6,806,806,706,70+0,60%8,072019-10-10
MBWS9,479,479,479,470,00%0,002019-10-10
MEDICALG30,3530,3529,3029,70-2,46%27,752019-10-10
ZAMET0,890,890,890,890,00%0,022019-10-10
RADPOL1,241,241,241,240,00%0,302019-10-10
SEKO9,159,159,159,150,00%0,002019-10-10
IMPERA0,910,910,910,910,00%0,002019-10-10
WOJAS5,205,205,205,200,00%0,162019-10-10
SARE4,444,444,444,440,00%0,002019-10-10
CHEMOS0,330,330,330,330,00%0,002019-10-10
INVPEFIZ694,00694,00694,00694,000,00%0,002019-10-10
INDYKPOL64,0064,0064,0064,00+0,79%0,062019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FMG10,5010,5010,5010,50-16,67%3,492019-10-10
PROVIDENT5,405,405,405,40+0,37%0,012019-10-10
OPONEO.PL21,7022,5021,7022,50+4,65%23,502019-10-10
KOMPAP6,356,356,356,350,00%0,002019-10-10
KRUK135,40135,90128,00129,00-4,09%14 648,162019-10-10
CIECH31,8032,0030,0030,25-5,17%3 653,122019-10-10
UNIMOT24,2025,4024,2025,30+5,42%344,012019-10-10
VOTUM11,3011,4510,8010,85-6,47%87,182019-10-10
OVOSTAR78,5078,5078,5078,50-1,26%0,082019-10-10
NTTSYSTEM2,192,192,032,09-3,69%31,892019-10-10
REINHOLD0,140,140,140,140,00%0,002019-10-10
URSUS0,690,690,660,67-3,46%170,672019-10-10
PROCAD0,900,900,900,900,00%3,352019-10-10
INTROL2,622,622,602,620,00%0,062019-10-10
STALEXP3,253,253,233,23-0,31%82,802019-10-10
ORCOGROUP1,511,591,511,51-2,58%9,002019-10-10
TARCZYNSKI16,3016,3016,3016,300,00%0,002019-10-10
APSENERGY1,901,901,901,90-2,56%0,462019-10-10
PKOGS95,6595,6595,6595,650,00%0,002019-10-10
MLPGROUP49,6049,6049,6049,60+3,33%0,052019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO23,0524,4522,7524,45+6,07%1 384,182019-10-10
ENERGA6,006,065,975,99-0,17%4 242,022019-10-10
LMDSFIZ1 011,101 011,101 011,101 011,10+1,11%20,222019-10-10
PEIXIN1,021,021,021,020,00%0,002019-10-10
NEWAG18,3018,3018,0018,30+1,67%34,942019-10-10
GLCOSMED1,501,501,501,500,00%0,002019-10-10
OTLOG5,855,905,655,90+0,85%12,642019-10-10
TALANX147,50147,50147,50147,500,00%0,002019-10-10
LIVECHAT34,0034,0033,8033,850,00%86,092019-10-10
LMESFIZ1 035,101 035,101 035,101 035,100,00%0,002019-10-10
MFO18,3018,3018,2518,300,00%4,752019-10-10
VISTAL2,042,111,952,06+2,49%93,802019-10-10
MERCATOR5,345,745,345,74+7,29%220,472019-10-10
CPGROUP6,016,026,016,01-1,96%12,232019-10-10
LABOPRINT10,0010,009,9810,00+0,20%3,822019-10-10
PCM23,0023,0023,0023,000,00%0,002019-10-10
PKOSO106,06107,00106,06106,07-0,04%37,042019-10-10
JJAUTO9,709,709,709,700,00%0,002019-10-10
TRIGONPP56,1156,1156,1156,110,00%0,002019-10-10
PCCROKITA48,0048,0047,5047,60-1,24%23,292019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST1,421,421,341,35-11,18%21,772019-10-10
POLWAX3,103,103,043,05+2,35%2,082019-10-10
ALUMETAL35,0035,0035,0035,000,00%1,192019-10-10
TORPOL6,746,826,706,72+1,20%85,112019-10-10
ALTUSTFI1,721,781,681,78+3,25%4,422019-10-10
DEKPOL26,0026,0026,0026,000,00%0,002019-10-10
FENGHUA17,5017,5017,5017,500,00%0,002019-10-10
SANTANDER15,3015,6715,3015,67+2,75%2,082019-10-10
VIGOSYS290,00300,00288,00300,00+3,45%25,422019-10-10
CDRL18,6018,8018,5018,80+3,30%5,442019-10-10
AIRWAY0,650,710,640,69+7,81%21,052019-10-10
SKARBIEC16,3016,4016,3016,35-1,80%5,212019-10-10
EVEREST0,390,390,390,390,00%0,052019-10-10
IDEABANK2,942,952,762,86-1,55%469,502019-10-10
WIRTUALNA66,0066,0066,0066,00+1,54%21,522019-10-10
ADIUVO6,607,046,606,64+0,91%8,902019-10-10
PEMANAGER10,8510,8510,8510,850,00%0,422019-10-10
ATAL33,6033,8033,5033,800,00%11,542019-10-10
PRAIRIE0,610,660,610,66+4,76%135,742019-10-10
PZUAKORD119,55120,00119,55120,00+0,62%23,952019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX8,258,258,008,00-2,44%15,732019-10-10
PKOGD104,41104,41104,41104,410,00%0,002019-10-10
ENTER39,0041,9038,8040,90+6,23%339,772019-10-10
CITYSERV9,759,759,759,750,00%48,262019-10-10
MEDYCZNYFIZ107,40107,40107,40107,400,00%0,002019-10-10
LOKUM13,9014,4013,9014,40+2,86%144,532019-10-10
KRVITAMIN4,324,394,324,39+1,62%8,682019-10-10
QMULTIFIZ993,10993,10993,10993,100,00%0,002019-10-10
WITTCHEN13,4013,4013,4013,400,00%0,322019-10-10
MASTERPHA4,884,884,884,88-0,20%0,022019-10-10
PBKM62,2062,2061,4062,00+0,98%3 139,732019-10-10
XTB3,223,223,043,10-3,12%0,512019-10-10
ARCHICOM15,0015,0015,0015,000,00%0,302019-10-10
KGL13,6013,6013,5513,55-0,73%1,272019-10-10
AUTOPARTN4,304,394,304,38+1,86%649,202019-10-10
PKOASZEWZ94,9094,9094,9094,90+0,26%0,192019-10-10
TRIGONPP255,1055,1055,1055,100,00%0,002019-10-10
I2DEV10,3010,3010,1010,10-1,94%112,332019-10-10
TRIGONPP161,0061,0061,0061,000,00%0,002019-10-10
PLAZACNTR1,791,791,791,790,00%0,002019-10-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP454,7054,7054,7054,700,00%0,002019-10-10
ARTIFEX3,203,253,203,25+1,56%0,722019-10-10
TRIGONPP555,0055,0055,0055,000,00%0,002019-10-10
CLNPHARMA46,0046,5044,7045,50-0,11%258,982019-10-10
BIK15,6015,6015,6015,600,00%0,082019-10-10
PLAYWAY189,00189,60186,20187,20-0,95%391,932019-10-10
TRIGONPP354,2554,2554,2554,250,00%0,002019-10-10
STELMET7,857,957,857,95+1,27%18,782019-10-10
TRIGONPP654,0054,0054,0054,000,00%0,002019-10-10
UNICREDIT47,4047,4047,4047,400,00%0,002019-10-10
TXM0,130,130,130,13-12,75%1,292019-10-10
DINOPL145,00145,90143,90144,30-0,35%22 064,512019-10-10
TRIGONPP855,0155,0155,0155,010,00%0,002019-10-10
BMPAG0,720,720,720,720,00%0,012019-10-10
TRIGONPP755,0055,0055,0055,000,00%0,002019-10-10
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,62 +4,09 +0,19%
WIG 56697,47 +50,39 +0,09%
sWIG80 11452,98 -24,62 -0,21%
mWIG40 3606,81 -6,56 -0,18%

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,62 +4,09 +0,19%